| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 21.16 | 21.82 | 0.65 | 3.07% | 21.07 | 22.19 | 149419 | 32519.66 | 3.12% |
| 2025-10-24 | 21.40 | 21.17 | -0.23 | -1.07% | 21.13 | 21.59 | 110584 | 23542.04 | 2.31% |
| 2025-10-23 | 21.73 | 21.40 | -0.60 | -2.73% | 21.03 | 22.18 | 151162 | 32409.55 | 3.15% |
| 2025-10-22 | 22.73 | 22.00 | -0.76 | -3.34% | 21.82 | 23.63 | 211841 | 47745.25 | 4.42% |
| 2025-10-21 | 22.79 | 22.76 | -0.14 | -0.61% | 22.46 | 23.05 | 147682 | 33485.49 | 3.08% |
| 2025-10-20 | 23.47 | 22.90 | -0.15 | -0.65% | 22.60 | 23.59 | 172145 | 39448.43 | 3.59% |
| 2025-10-17 | 24.01 | 23.05 | -1.80 | -7.24% | 23.05 | 24.16 | 244649 | 57419.93 | 5.10% |
| 2025-10-16 | 23.88 | 24.85 | 0.82 | 3.41% | 23.55 | 25.18 | 364692 | 88138.74 | 7.61% |
| 2025-10-15 | 23.49 | 24.03 | 0.79 | 3.40% | 23.24 | 25.50 | 467731 | 112730.87 | 9.76% |
| 2025-10-14 | 21.12 | 23.24 | 2.11 | 9.99% | 20.88 | 23.24 | 310372 | 70086.37 | 6.47% |
| 2025-10-13 | 20.38 | 21.13 | 0.38 | 1.83% | 20.00 | 21.50 | 163259 | 34354.14 | 3.41% |
| 2025-10-10 | 20.24 | 20.75 | 0.59 | 2.93% | 20.24 | 21.37 | 163218 | 34144.84 | 3.40% |
| 2025-10-09 | 20.50 | 20.16 | -0.36 | -1.75% | 19.92 | 20.52 | 75848 | 15267.33 | 1.58% |
| 2025-09-30 | 20.80 | 20.52 | -0.40 | -1.91% | 20.51 | 21.00 | 66679 | 13784.03 | 1.39% |
| 2025-09-29 | 20.59 | 20.92 | 0.12 | 0.58% | 20.39 | 20.94 | 63646 | 13183.46 | 1.33% |
| 2025-09-26 | 21.10 | 20.80 | -0.40 | -1.89% | 20.76 | 21.30 | 70686 | 14836.18 | 1.47% |
| 2025-09-25 | 21.50 | 21.20 | -0.29 | -1.35% | 21.15 | 21.60 | 64685 | 13794.98 | 1.35% |
| 2025-09-24 | 21.49 | 21.49 | 0.03 | 0.14% | 21.29 | 21.63 | 65479 | 14067.43 | 1.37% |
| 2025-09-23 | 21.97 | 21.46 | -0.50 | -2.28% | 21.08 | 22.04 | 83192 | 17825.51 | 1.74% |
| 2025-09-22 | 21.97 | 21.96 | -0.12 | -0.54% | 21.67 | 22.12 | 63005 | 13776.68 | 1.31% |
| 2025-09-19 | 22.00 | 22.08 | -0.05 | -0.23% | 21.61 | 22.34 | 106675 | 23351.29 | 2.22% |
| 2025-09-18 | 22.20 | 22.13 | -0.33 | -1.47% | 22.00 | 22.93 | 163159 | 36777.46 | 3.40% |
| 2025-09-17 | 23.20 | 22.46 | -1.02 | -4.34% | 22.40 | 23.40 | 179077 | 40543.55 | 3.73% |
| 2025-09-16 | 23.50 | 23.48 | 0.38 | 1.65% | 23.11 | 23.96 | 143103 | 33649.30 | 2.98% |
| 2025-09-15 | 23.57 | 23.10 | -0.47 | -1.99% | 23.01 | 24.08 | 136842 | 32071.12 | 2.85% |
| 2025-09-12 | 23.60 | 23.57 | -0.01 | -0.04% | 23.42 | 24.50 | 162243 | 38726.72 | 3.38% |
| 2025-09-11 | 22.76 | 23.58 | 0.48 | 2.08% | 22.26 | 23.63 | 179304 | 41654.59 | 3.74% |
| 2025-09-10 | 23.10 | 23.10 | 0.09 | 0.39% | 22.70 | 23.79 | 159881 | 37162.33 | 3.33% |
| 2025-09-09 | 24.53 | 23.01 | -1.83 | -7.37% | 23.00 | 24.54 | 244333 | 57199.02 | 5.10% |
| 2025-09-08 | 24.80 | 24.84 | -0.56 | -2.20% | 24.58 | 25.64 | 185048 | 46312.79 | 3.86% |
| 2025-09-05 | 25.98 | 25.40 | -1.41 | -5.26% | 24.20 | 25.99 | 299077 | 75223.22 | 6.24% |
| 2025-09-04 | 24.98 | 26.81 | 0.98 | 3.79% | 23.85 | 26.86 | 451335 | 113684.89 | 9.41% |
| 2025-09-03 | 26.47 | 25.83 | 0.84 | 3.36% | 25.50 | 27.49 | 428613 | 114377.06 | 8.94% |
| 2025-09-02 | 25.46 | 24.99 | -0.51 | -2.00% | 24.85 | 26.50 | 330489 | 84657.42 | 6.89% |
| 2025-09-01 | 24.04 | 25.50 | 1.06 | 4.34% | 23.58 | 26.50 | 427420 | 109134.95 | 8.91% |
| 2025-08-29 | 22.57 | 24.44 | 2.22 | 9.99% | 22.52 | 24.44 | 244484 | 59079.84 | 5.10% |
| 2025-08-28 | 22.62 | 22.22 | -1.06 | -4.55% | 21.70 | 23.16 | 293551 | 65640.84 | 6.12% |
| 2025-08-27 | 22.94 | 23.28 | 0.18 | 0.78% | 22.49 | 23.89 | 338603 | 77941.49 | 7.06% |
| 2025-08-26 | 23.14 | 23.10 | -0.10 | -0.43% | 22.88 | 24.77 | 468324 | 111605.70 | 9.77% |
| 2025-08-25 | 21.08 | 23.20 | 2.11 | 10.00% | 21.00 | 23.20 | 323739 | 73285.17 | 6.75% |
| 2025-08-22 | 21.50 | 21.09 | -1.34 | -5.97% | 20.90 | 21.89 | 314541 | 66585.30 | 6.56% |
| 2025-08-21 | 22.43 | 22.43 | 0.74 | 3.41% | 20.78 | 23.38 | 422886 | 93071.84 | 8.82% |
| 2025-08-20 | 19.41 | 21.69 | 1.97 | 9.99% | 19.19 | 21.69 | 356165 | 73905.12 | 7.43% |
| 2025-08-19 | 19.39 | 19.72 | 0.36 | 1.86% | 19.13 | 20.25 | 241552 | 47711.49 | 5.04% |
| 2025-08-18 | 18.91 | 19.36 | 0.38 | 2.00% | 18.90 | 19.52 | 107429 | 20662.73 | 2.24% |
| 2025-08-15 | 18.70 | 18.98 | 0.25 | 1.33% | 18.58 | 18.99 | 68043 | 12796.09 | 1.42% |
| 2025-08-14 | 19.35 | 18.73 | -0.77 | -3.95% | 18.72 | 19.40 | 110113 | 20924.71 | 2.30% |
| 2025-08-13 | 19.26 | 19.50 | 0.40 | 2.09% | 18.88 | 19.59 | 114939 | 22178.65 | 2.40% |
| 2025-08-12 | 19.14 | 19.10 | -0.07 | -0.37% | 19.00 | 19.38 | 59680 | 11423.77 | 1.24% |
| 2025-08-11 | 18.99 | 19.17 | 0.22 | 1.16% | 18.76 | 19.37 | 75187 | 14382.17 | 1.57% |
| 2025-08-08 | 19.36 | 18.95 | -0.43 | -2.22% | 18.82 | 19.38 | 97484 | 18493.60 | 2.03% |
| 2025-08-07 | 18.73 | 19.38 | 0.66 | 3.53% | 18.65 | 19.63 | 176023 | 33948.54 | 3.67% |
| 2025-08-06 | 19.03 | 18.72 | -0.38 | -1.99% | 18.69 | 19.16 | 60318 | 11339.05 | 1.26% |
| 2025-08-05 | 18.58 | 19.10 | 0.52 | 2.80% | 18.51 | 19.31 | 89983 | 17065.98 | 1.88% |
| 2025-08-04 | 18.30 | 18.58 | 0.21 | 1.14% | 18.23 | 18.69 | 49721 | 9187.97 | 1.04% |
| 2025-08-01 | 18.57 | 18.37 | -0.21 | -1.13% | 18.29 | 18.70 | 57174 | 10531.36 | 1.19% |
| 2025-07-31 | 19.06 | 18.58 | -0.43 | -2.26% | 18.49 | 19.06 | 81393 | 15227.71 | 1.70% |
| 2025-07-30 | 18.84 | 19.01 | 0.04 | 0.21% | 18.84 | 19.28 | 65940 | 12582.80 | 1.38% |
| 2025-07-29 | 19.00 | 18.97 | -0.03 | -0.16% | 18.77 | 19.08 | 52330 | 9868.54 | 1.09% |
| 2025-07-28 | 19.00 | 19.00 | 0.05 | 0.26% | 18.85 | 19.24 | 62144 | 11858.19 | 1.30% |
| 2025-07-25 | 18.89 | 18.95 | 0.01 | 0.05% | 18.81 | 19.49 | 83521 | 15944.40 | 1.74% |
| 2025-07-24 | 18.79 | 18.94 | -0.13 | -0.68% | 18.50 | 19.10 | 105991 | 20001.02 | 2.21% |
| 2025-07-23 | 19.88 | 19.07 | -0.58 | -2.95% | 19.00 | 20.27 | 240045 | 46850.41 | 5.01% |
| 2025-07-22 | 19.76 | 19.65 | 0.05 | 0.26% | 19.26 | 19.76 | 87542 | 17025.33 | 1.83% |
| 2025-07-21 | 19.43 | 19.60 | 0.24 | 1.24% | 19.24 | 19.93 | 92774 | 18151.70 | 1.93% |
| 2025-07-18 | 19.49 | 19.36 | -0.13 | -0.67% | 19.18 | 19.54 | 53756 | 10375.57 | 1.12% |
| 2025-07-17 | 19.48 | 19.49 | 0.08 | 0.41% | 19.30 | 19.74 | 75589 | 14728.71 | 1.58% |
| 2025-07-16 | 19.10 | 19.41 | 0.24 | 1.25% | 19.10 | 19.46 | 57320 | 11104.37 | 1.20% |
| 2025-07-15 | 19.54 | 19.17 | -0.37 | -1.89% | 18.92 | 19.57 | 82890 | 15875.96 | 1.73% |
| 2025-07-14 | 19.44 | 19.54 | 0.06 | 0.31% | 19.23 | 19.61 | 60840 | 11833.16 | 1.27% |
| 2025-07-11 | 19.35 | 19.48 | 0.08 | 0.41% | 19.14 | 19.61 | 88523 | 17102.38 | 1.85% |
| 2025-07-10 | 19.49 | 19.40 | -0.14 | -0.72% | 19.32 | 19.53 | 55257 | 10719.17 | 1.15% |
| 2025-07-09 | 19.68 | 19.54 | -0.17 | -0.86% | 19.51 | 19.91 | 72209 | 14175.46 | 1.51% |
| 2025-07-08 | 19.99 | 19.71 | -0.27 | -1.35% | 19.51 | 20.17 | 77554 | 15293.40 | 1.62% |
| 2025-07-07 | 19.49 | 19.98 | 0.54 | 2.78% | 19.41 | 20.33 | 106445 | 21235.47 | 2.22% |
| 2025-07-04 | 19.62 | 19.44 | -0.26 | -1.32% | 19.30 | 19.81 | 90962 | 17750.12 | 1.90% |
| 2025-07-03 | 19.68 | 19.70 | -0.08 | -0.40% | 19.61 | 19.98 | 75779 | 14956.54 | 1.58% |
| 2025-07-02 | 20.29 | 19.78 | -0.61 | -2.99% | 19.70 | 20.71 | 131216 | 26351.16 | 2.74% |
| 2025-07-01 | 19.85 | 20.39 | 0.48 | 2.41% | 19.80 | 20.84 | 206472 | 42315.04 | 4.31% |
| 2025-06-30 | 19.50 | 19.91 | 0.45 | 2.31% | 19.42 | 20.08 | 155312 | 30819.71 | 3.24% |
会稽山(601579)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
